History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: TOYO SECURITIES ASIA LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 10.520 433,080 +0 0.01% 4,556,002
2025-10-13 2025-10-09 10.470 433,080 +0 0.01% 4,534,348
2025-10-10 2025-10-08 10.280 433,080 +0 0.01% 4,452,062
2025-10-09 2025-10-06 10.360 433,080 +0 0.01% 4,486,709
2025-10-08 2025-10-03 10.350 433,080 +2,000 0.01% 4,482,378
2025-09-19 2025-09-17 10.380 431,080 -2,000 0.01% 4,474,610
2025-09-18 2025-09-16 9.870 433,080 -7,800 0.01% 4,274,500
2025-09-11 2025-09-09 9.804 440,880 +9,162 0.01% 4,322,267
2025-09-04 2025-09-02 9.436 431,718 -3,917 0.01% 4,073,729
2025-07-29 2025-07-25 9.691 435,635 +1,958 0.01% 4,221,910
2025-07-22 2025-07-18 8.405 433,677 -3,819 0.01% 3,644,905
2025-07-21 2025-07-17 8.333 437,496 +1,959 0.01% 3,645,728
2025-07-14 2025-07-10 8.435 435,537 -1,959 0.01% 3,673,881
2025-06-05 2025-06-03 10.035 437,496 +27,453 0.01% 4,390,344
2025-04-25 2025-04-23 8.651 410,043 +1,836 0.01% 3,547,437
2025-04-01 2025-03-28 9.196 408,207 +5,507 0.01% 3,753,943
2025-02-24 2025-02-20 8.433 402,700 -5,507 0.01% 3,396,154
2025-02-19 2025-02-17 8.771 408,207 +5,507 0.01% 3,580,479
2024-10-30 2024-10-28 11.812 402,700 +9,681 0.01% 4,756,648
2024-08-28 2024-08-26 10.986 393,019 -537 0.01% 4,317,600
2024-08-08 2024-08-06 10.628 393,556 +3,583 0.01% 4,182,897
2024-07-30 2024-07-26 10.874 389,973 +92,061 0.01% 4,240,599
2024-07-08 2024-07-04 12.928 297,912 -5,375 0.01% 3,851,503
2024-07-03 2024-06-28 12.459 303,287 -1,791 0.01% 3,778,781
2024-06-28 2024-06-26 12.705 305,078 -1,791 0.01% 3,876,028
2024-06-26 2024-06-24 26.362 306,869 +92,244 0.01% 8,089,754
2024-06-24 2024-06-20 27.648 214,625 +1,244 0.01% 5,933,995
2024-06-13 2024-06-11 29.224 213,381 +3,733 0.01% 6,235,741
2024-05-29 2024-05-27 31.603 209,648 -22,396 0.01% 6,625,409
2024-04-16 2024-04-12 28.484 232,044 -622 0.01% 6,609,559
2024-03-21 2024-03-19 28.677 232,666 -1,120 0.01% 6,672,156
2024-02-01 2024-01-30 25.944 233,786 -622 0.01% 6,065,414
2024-01-24 2024-01-22 23.662 234,408 -1,120 0.01% 5,546,496
2024-01-09 2024-01-05 26.298 235,528 -1,244 0.01% 6,193,901
2023-12-22 2023-12-20 23.276 236,772 -1,244 0.01% 5,511,088
2023-12-13 2023-12-11 23.115 238,016 -2,489 0.01% 5,501,783
2023-12-05 2023-12-01 23.565 240,505 -2,488 0.01% 5,667,565
2023-10-12 2023-10-10 23.308 242,993 -249 0.01% 5,663,700
2023-09-07 2023-09-05 21.733 243,242 -1,244 0.01% 5,286,323
2023-08-31 2023-08-29 18.872 244,486 -12,442 0.01% 4,613,819
2023-08-24 2023-08-22 17.746 256,928 +12,442 0.01% 4,559,518
2023-08-21 2023-08-17 17.843 244,486 -3,733 0.01% 4,362,299
2023-08-04 2023-08-02 18.196 248,219 +82,740 0.02% 4,516,686
2023-07-13 2023-07-11 19.000 165,479 +1,244 0.01% 3,144,118
2023-07-07 2023-07-05 19.482 164,235 -1,244 0.01% 3,199,682
2023-07-05 2023-07-03 68.859 165,479 +78,176 0.01% 11,394,719
2023-06-29 2023-06-27 64.136 87,303 -656 0.01% 5,599,298
2023-06-27 2023-06-23 62.765 87,959 +9,189 0.01% 5,520,772
2023-06-20 2023-06-16 64.441 78,770 +1,313 0.01% 5,076,022
2023-06-13 2023-06-09 63.984 77,457 +1,313 0.01% 4,956,011
2023-06-06 2023-06-02 61.851 76,144 +1,313 0.01% 4,709,600
2023-04-18 2023-04-14 79.066 74,831 +1,313 0.01% 5,916,586
2023-04-03 2023-03-30 83.179 73,518 +1,312 0.01% 6,115,171
2023-02-09 2023-02-07 75.867 72,206 +3,283 0.01% 5,478,036
2023-01-16 2023-01-12 78.761 68,923 +4,594 0.01% 5,428,464
2022-11-29 2022-11-25 76.628 64,329 +2,626 0.01% 4,929,434
2022-10-18 2022-10-14 81.199 61,703 -656 0.01% 5,010,208
2022-08-30 2022-08-26 96.281 62,359 -1,051 0.01% 6,003,970
2022-08-19 2022-08-17 83.941 63,410 -1,969 0.01% 5,322,696
2022-08-10 2022-08-08 78.914 65,379 -89,272 0.01% 5,159,295
2022-07-05 2022-06-30 83.196 154,651 +15,324 0.02% 12,866,402
2022-06-30 2022-06-28 84.887 139,327 +1,774 0.02% 11,827,100
2022-06-20 2022-06-16 85.902 137,553 -1,893 0.02% 11,816,070
2022-05-03 2022-04-28 76.094 139,446 -591 0.02% 10,611,038
2022-04-29 2022-04-27 72.036 140,037 -591 0.02% 10,087,689
2022-03-30 2022-03-28 82.182 140,628 -592 0.03% 11,557,059
2022-03-29 2022-03-25 78.123 141,220 -1,182 0.03% 11,032,590
2022-01-26 2022-01-24 63.716 142,402 -592 0.03% 9,073,321
2022-01-06 2022-01-04 53.773 142,994 -1,774 0.03% 7,689,254
2021-12-10 2021-12-08 46.401 144,768 -355 0.03% 6,717,319
2021-12-03 2021-12-01 44.642 145,123 -2,365 0.03% 6,478,574
2021-11-17 2021-11-15 38.893 147,488 -1,774 0.03% 5,736,194
2021-10-27 2021-10-25 46.536 149,262 +2,365 0.03% 6,946,035
2021-10-06 2021-10-04 49.444 146,897 -355 0.03% 7,263,226
2021-09-24 2021-09-21 48.024 147,252 -2,365 0.03% 7,071,618
2021-09-17 2021-09-15 55.194 149,617 -1,183 0.03% 8,257,914
2021-09-13 2021-09-09 56.141 150,800 -591 0.03% 8,466,009
2021-09-09 2021-09-07 53.435 151,391 -592 0.03% 8,089,588
2021-09-02 2021-08-31 45.927 151,983 -3,548 0.03% 6,980,139
2021-08-24 2021-08-20 31.926 155,531 -3,548 0.03% 4,965,446
2021-08-16 2021-08-12 38.013 159,079 -4,731 0.03% 6,047,118
2021-08-05 2021-08-03 37.878 163,810 +2,957 0.03% 6,204,799
2021-07-22 2021-07-20 41.192 160,853 +591 0.03% 6,625,913
2021-07-20 2021-07-16 41.057 160,262 -355 0.03% 6,579,888
2021-07-19 2021-07-15 39.434 160,617 +1,183 0.03% 6,333,727
2021-07-07 2021-07-05 36.390 159,434 -1,183 0.03% 5,801,796
2021-07-05 2021-06-30 35.308 160,617 -2,956 0.03% 5,671,021
2021-06-25 2021-06-23 36.052 163,573 -2,366 0.03% 5,897,095
2021-06-24 2021-06-22 42.140 165,939 +1,183 0.03% 6,992,725
2021-06-23 2021-06-21 42.672 164,756 +17,986 0.03% 7,030,441
2021-06-07 2021-06-03 41.609 146,770 +1,054 0.03% 6,106,929
2021-05-11 2021-05-07 39.103 145,716 -527 0.03% 5,697,961
2021-03-08 2021-03-04 34.737 146,243 -1,053 0.03% 5,080,087
2021-03-05 2021-03-03 33.788 147,296 -1,054 0.03% 4,976,866
2021-03-04 2021-03-02 31.131 148,350 -527 0.03% 4,618,239
2021-02-22 2021-02-18 25.056 148,877 +2,107 0.03% 3,730,324
2021-01-21 2021-01-19 25.474 146,770 -105 0.03% 3,738,822
2020-12-22 2020-12-18 25.094 146,875 -39,511 0.03% 3,685,737
2020-10-22 2020-10-20 20.387 186,386 -1,580 0.04% 3,799,816
2020-09-18 2020-09-16 22.171 187,966 +1,580 0.04% 4,167,419
2020-08-26 2020-08-24 22.854 186,386 +1,054 0.04% 4,259,757
2020-08-25 2020-08-21 22.892 185,332 -1,581 0.04% 4,242,704
2020-07-06 2020-07-02 23.006 186,913 -1,053 0.04% 4,300,185
2020-06-29 2020-06-24 22.361 187,966 -1,581 0.04% 4,203,099
2020-06-26 2020-06-23 28.172 189,547 +1,054 0.04% 5,339,826
2020-06-24 2020-06-22 28.381 188,493 +17,795 0.04% 5,349,643
2020-06-17 2020-06-15 26.285 170,698 +11,927 0.04% 4,486,801
2020-05-21 2020-05-19 26.369 158,771 +954 0.03% 4,186,612
2020-04-24 2020-04-22 24.818 157,817 -287 0.03% 3,916,664
2020-04-07 2020-04-03 25.321 158,104 +1,432 0.03% 4,003,323
2020-04-02 2020-03-31 25.489 156,672 -7,634 0.03% 3,993,336
2020-03-17 2020-03-13 24.818 164,306 +8,111 0.04% 4,077,707
2020-02-04 2020-01-31 24.231 156,195 -954 0.03% 3,784,738
2019-11-27 2019-11-25 30.184 157,149 -477 0.03% 4,743,348
2019-11-11 2019-11-07 39.574 157,626 +21,537 0.03% 6,237,828
2019-11-05 2019-11-01 38.700 136,089 +412 0.03% 5,266,587
2019-11-01 2019-10-30 38.845 135,677 +1,236 0.03% 5,270,407
2019-10-30 2019-10-28 39.379 134,441 +412 0.03% 5,294,202
2019-10-22 2019-10-18 39.379 134,029 +412 0.03% 5,277,978
2019-09-10 2019-09-06 39.768 133,617 +823 0.03% 5,313,657
2019-08-27 2019-08-23 31.416 132,794 -823 0.03% 4,171,869
2019-08-23 2019-08-21 30.833 133,617 -2,636 0.03% 4,119,869
2019-06-10 2019-06-05 32.727 136,253 +823 0.03% 4,459,169
2019-06-05 2019-06-03 32.581 135,430 -1,647 0.03% 4,412,506
2019-06-04 2019-05-31 39.042 137,077 +1,647 0.03% 5,351,757
2019-06-03 2019-05-30 39.042 135,430 +11,294 0.03% 5,287,455
2019-05-30 2019-05-28 38.512 124,136 +378 0.03% 4,780,755
2019-05-28 2019-05-24 38.088 123,758 +7,550 0.03% 4,713,750
2019-03-19 2019-03-15 40.949 116,208 -226 0.03% 4,758,607
2019-02-28 2019-02-26 42.379 116,434 -755 0.03% 4,934,398
2018-11-05 2018-11-01 38.671 117,189 +755 0.03% 4,531,835
2018-10-25 2018-10-23 45.346 116,434 -76 0.03% 5,279,805
2018-10-23 2018-10-19 43.704 116,510 +1,133 0.03% 5,091,919
2018-09-18 2018-09-14 44.339 115,377 +378 0.03% 5,115,747
2018-08-23 2018-08-21 48.471 114,999 -76 0.03% 5,574,161
2018-08-20 2018-08-16 46.617 115,075 +755 0.03% 5,364,484
2018-07-23 2018-07-19 47.571 114,320 +151 0.03% 5,438,297
2018-06-22 2018-06-20 57.212 114,169 -75 0.03% 6,531,851
2018-06-15 2018-06-13 64.099 114,244 -755 0.03% 7,322,900
2018-05-30 2018-05-28 62.559 114,999 +6,128 0.03% 7,194,244
2018-05-04 2018-05-02 56.404 108,871 -357 0.03% 6,140,759
2018-04-09 2018-04-04 54.501 109,228 -357 0.03% 5,953,087
2018-02-22 2018-02-20 69.162 109,585 +1,072 0.03% 7,579,122
2018-02-08 2018-02-06 71.065 108,513 -715 0.03% 7,711,428
2018-01-29 2018-01-25 74.646 109,228 -1,072 0.03% 8,153,407
2018-01-25 2018-01-23 68.826 110,300 -358 0.03% 7,591,541
2018-01-16 2018-01-12 66.700 110,658 -357 0.03% 7,380,884
2018-01-12 2018-01-10 65.805 111,015 -358 0.03% 7,305,304
2018-01-09 2018-01-05 56.740 111,373 -714 0.03% 6,319,274
2018-01-03 2017-12-29 51.144 112,087 -358 0.03% 5,732,588
2017-12-28 2017-12-22 48.178 112,445 -357 0.03% 5,417,421
2017-12-22 2017-12-20 46.835 112,802 +1,072 0.03% 5,283,133
2017-11-28 2017-11-24 41.520 111,730 -715 0.03% 4,638,985
2017-10-13 2017-10-11 44.206 112,445 -357 0.03% 4,970,688
2017-10-12 2017-10-10 44.485 112,802 -715 0.03% 5,018,030
2017-10-11 2017-10-09 44.933 113,517 +715 0.03% 5,100,653
2017-09-27 2017-09-25 42.751 112,802 -358 0.03% 4,822,358
2017-09-19 2017-09-15 44.821 113,160 -357 0.03% 5,071,948
2017-09-06 2017-09-04 44.429 113,517 +1,072 0.03% 5,043,485
2017-09-05 2017-09-01 44.989 112,445 -3,574 0.03% 5,058,777
2017-09-04 2017-08-31 43.982 116,019 -357 0.03% 5,102,711
2017-08-11 2017-08-09 45.884 116,376 -358 0.03% 5,339,820
2017-08-09 2017-08-07 45.157 116,734 -715 0.03% 5,271,330
2017-08-08 2017-08-04 44.094 117,449 -572 0.03% 5,178,749
2017-08-02 2017-07-31 43.030 118,021 -214 0.03% 5,078,494
2017-07-20 2017-07-18 42.974 118,235 -715 0.03% 5,081,086
2017-07-18 2017-07-14 41.632 118,950 -71 0.03% 4,952,069
2017-07-17 2017-07-13 41.072 119,021 -715 0.03% 4,888,425
2017-07-12 2017-07-10 39.169 119,736 -3,574 0.03% 4,689,992
2017-07-10 2017-07-06 39.841 123,310 +357 0.04% 4,912,783
2017-07-07 2017-07-05 39.058 122,953 +715 0.04% 4,802,240
2017-07-04 2017-06-30 39.939 122,238 +1,654 0.04% 4,882,070
2017-06-28 2017-06-26 37.714 120,584 -350 0.04% 4,547,690
2017-06-22 2017-06-20 36.972 120,934 -1,052 0.04% 4,471,190
2017-05-26 2017-05-24 33.549 121,986 +5,258 0.04% 4,092,484
2017-05-12 2017-05-10 34.176 116,728 +701 0.03% 3,989,345
2017-04-21 2017-04-19 39.083 116,027 +701 0.03% 4,534,708
2017-04-18 2017-04-12 41.936 115,326 -350 0.03% 4,836,312
2017-04-12 2017-04-10 41.765 115,676 -701 0.03% 4,831,189
2017-04-11 2017-04-07 40.453 116,377 -701 0.03% 4,707,747
2017-04-10 2017-04-06 38.969 117,078 -701 0.03% 4,562,425
2017-03-08 2017-03-06 34.519 117,779 -1,753 0.03% 4,065,584
2017-02-28 2017-02-24 35.489 119,532 -701 0.03% 4,242,035
2017-02-24 2017-02-22 37.257 120,233 -351 0.04% 4,479,572
2017-02-22 2017-02-20 35.945 120,584 +5,258 0.04% 4,334,409
2017-02-17 2017-02-15 36.002 115,326 -701 0.03% 4,151,990
2017-01-04 2016-12-30 30.183 116,027 -1,402 0.03% 3,501,986
2017-01-03 2016-12-29 29.840 117,429 -701 0.03% 3,504,102
2016-12-30 2016-12-28 29.726 118,130 -1,122 0.03% 3,511,540
2016-12-21 2016-12-19 31.495 119,252 -350 0.03% 3,755,817
2016-12-15 2016-12-13 33.378 119,602 -1,402 0.03% 3,992,032
2016-11-28 2016-11-24 33.206 121,004 -351 0.04% 4,018,115
2016-11-24 2016-11-22 33.035 121,355 -350 0.04% 4,008,999
2016-11-21 2016-11-17 31.951 121,705 +701 0.04% 3,888,626
2016-11-08 2016-11-04 33.321 121,004 -281 0.04% 4,031,923
2016-10-31 2016-10-27 33.663 121,285 -1,402 0.04% 4,082,807
2016-10-27 2016-10-25 36.002 122,687 -701 0.04% 4,417,002
2016-07-29 2016-07-27 26.531 123,388 +701 0.04% 3,273,600
2016-07-15 2016-07-13 31.038 122,687 -701 0.04% 3,808,002
2016-07-07 2016-07-05 27.957 123,388 -701 0.04% 3,449,600
2016-07-05 2016-06-30 28.585 124,089 -351 0.04% 3,547,078
2016-06-22 2016-06-20 26.541 124,440 +313 0.04% 3,302,704
2016-06-01 2016-05-30 23.566 124,127 -1,678 0.04% 2,925,198
2016-04-13 2016-04-11 24.767 125,805 -700 0.04% 3,115,857
2016-03-10 2016-03-08 23.395 126,505 -699 0.04% 2,959,530
2016-03-09 2016-03-07 22.594 127,204 -9,441 0.04% 2,874,019
2016-03-08 2016-03-04 21.450 136,645 -9,091 0.04% 2,931,006
2016-03-07 2016-03-03 21.164 145,736 -9,091 0.04% 3,084,326
2016-01-22 2016-01-20 17.217 154,827 +700 0.05% 2,665,661
2016-01-12 2016-01-08 20.134 154,127 -1,049 0.05% 3,103,224
2015-12-29 2015-12-24 21.335 155,176 -560 0.05% 3,310,740
2015-12-23 2015-12-21 20.992 155,736 -1,748 0.05% 3,269,240
2015-12-22 2015-12-18 20.706 157,484 -3,497 0.05% 3,260,894
2015-12-16 2015-12-14 19.333 160,981 -349 0.05% 3,112,311
2015-12-15 2015-12-11 19.162 161,330 +699 0.05% 3,091,375
2015-12-09 2015-12-07 20.592 160,631 -1,399 0.05% 3,307,681
2015-12-01 2015-11-27 20.592 162,030 +700 0.05% 3,336,489
2015-11-19 2015-11-17 20.821 161,330 +699 0.05% 3,358,986
2015-10-13 2015-10-09 24.024 160,631 -699 0.05% 3,858,961
2015-10-09 2015-10-07 23.738 161,330 -700 0.05% 3,829,614
2015-09-14 2015-09-10 21.107 162,030 -524 0.05% 3,419,901
2015-09-08 2015-09-04 19.619 162,554 +699 0.05% 3,189,213
2015-08-27 2015-08-25 20.821 161,855 -1,748 0.05% 3,369,917
2015-08-26 2015-08-24 20.592 163,603 +1,049 0.05% 3,368,880
2015-08-13 2015-08-11 26.598 162,554 +1,748 0.05% 4,323,568
2015-07-30 2015-07-28 24.939 160,806 -1,049 0.05% 4,010,333
2015-07-29 2015-07-27 24.481 161,855 +15,735 0.05% 3,962,430
2015-07-17 2015-07-15 27.456 146,120 +699 0.04% 4,011,831
2015-06-30 2015-06-26 36.093 145,421 +3,497 0.04% 5,248,657
2015-06-26 2015-06-24 38.724 141,924 -210 0.04% 5,495,867
2015-06-23 2015-06-19 36.951 142,134 +349 0.04% 5,251,970
2015-06-22 2015-06-18 38.095 141,785 +350 0.04% 5,401,274
2015-06-10 2015-06-08 40.753 141,435 +490 0.04% 5,763,859
2015-05-21 2015-05-19 41.327 140,945 -209 0.04% 5,824,790
2015-05-19 2015-05-15 41.097 141,154 -349 0.04% 5,801,020
2015-05-15 2015-05-13 41.499 141,503 -348 0.04% 5,872,217
2015-05-14 2015-05-12 40.638 141,851 +4,181 0.04% 5,764,528
2015-05-11 2015-05-07 40.810 137,670 +3,485 0.04% 5,618,327
2015-04-29 2015-04-27 47.927 134,185 -1,743 0.04% 6,431,149
2015-04-23 2015-04-21 45.574 135,928 -1,393 0.04% 6,194,804
2015-04-22 2015-04-20 44.828 137,321 -1,743 0.04% 6,155,823
2015-04-21 2015-04-17 47.985 139,064 -348 0.04% 6,672,969
2015-04-16 2015-04-14 47.583 139,412 -1,045 0.04% 6,633,654
2015-04-15 2015-04-13 51.773 140,457 -209 0.04% 7,271,903
2015-04-14 2015-04-10 51.257 140,666 +1,045 0.04% 7,210,057
2015-04-13 2015-04-09 52.232 139,621 -1,708 0.04% 7,292,732
2015-04-10 2015-04-08 52.232 141,329 -5,226 0.04% 7,381,945
2015-04-09 2015-04-02 40.466 146,555 -1,394 0.04% 5,930,453
2015-04-01 2015-03-30 36.735 147,949 +3,484 0.04% 5,434,882
2015-03-24 2015-03-20 35.472 144,465 +697 0.04% 5,124,473
2015-03-23 2015-03-19 35.931 143,768 -3,345 0.04% 5,165,766
2015-02-24 2015-02-18 36.276 147,113 -348 0.04% 5,336,620
2015-02-12 2015-02-10 35.357 147,461 -558 0.04% 5,213,820
2015-01-21 2015-01-19 35.529 148,019 -348 0.04% 5,259,037
2015-01-19 2015-01-15 37.137 148,367 -976 0.04% 5,509,849
2015-01-07 2015-01-05 40.294 149,343 -348 0.04% 6,017,556
2015-01-02 2014-12-29 37.883 149,691 -349 0.04% 5,670,714
2014-12-23 2014-12-19 36.735 150,040 -1,742 0.04% 5,511,695
2014-12-22 2014-12-18 36.505 151,782 -348 0.04% 5,540,839
2014-12-18 2014-12-16 36.792 152,130 -1,742 0.04% 5,597,202
2014-12-08 2014-12-04 41.212 153,872 -1,046 0.05% 6,341,356
2014-12-02 2014-11-28 37.940 154,918 -1,742 0.05% 5,877,619
2014-11-28 2014-11-26 38.285 156,660 -1,812 0.05% 5,997,663
2014-11-27 2014-11-25 37.596 158,472 -348 0.05% 5,957,883
2014-11-20 2014-11-18 37.022 158,820 -1,394 0.05% 5,879,806
2014-11-12 2014-11-10 39.031 160,214 -1,742 0.05% 6,253,275
2014-10-30 2014-10-28 35.989 161,956 -697 0.05% 5,828,579
2014-10-29 2014-10-27 34.955 162,653 +697 0.05% 5,685,616
2014-10-20 2014-10-16 35.644 161,956 -8,711 0.05% 5,772,803
2014-09-29 2014-09-25 36.850 170,667 -697 0.05% 6,289,016
2014-09-23 2014-09-19 37.424 171,364 -1,743 0.05% 6,413,060
2014-09-22 2014-09-18 37.538 173,107 -174 0.05% 6,498,162
2014-09-05 2014-09-03 39.892 173,281 -348 0.05% 6,912,480
2014-08-22 2014-08-20 38.686 173,629 +348 0.05% 6,717,076
2014-08-21 2014-08-19 39.203 173,281 +1,394 0.05% 6,793,128
2014-08-18 2014-08-14 39.490 171,887 -697 0.05% 6,787,809
2014-08-15 2014-08-13 40.351 172,584 -348 0.05% 6,963,923
2014-08-05 2014-08-01 36.964 172,932 -697 0.05% 6,392,332
2014-07-30 2014-07-28 37.251 173,629 -2,788 0.05% 6,467,927
2014-07-29 2014-07-25 36.218 176,417 -1,742 0.05% 6,389,515
2014-07-09 2014-07-07 33.865 178,159 -209 0.05% 6,033,341
2014-07-08 2014-07-04 34.152 178,368 -1,045 0.05% 6,091,609
2014-06-26 2014-06-24 34.496 179,413 +348 0.05% 6,189,086
2014-06-12 2014-06-10 36.248 179,065 -2,091 0.05% 6,490,663
2014-06-11 2014-06-09 36.305 181,156 +720 0.05% 6,576,896
2014-06-09 2014-06-05 35.325 180,436 -555 0.05% 6,373,990
2014-05-19 2014-05-15 35.037 180,991 -1,735 0.05% 6,341,445
2014-05-16 2014-05-14 35.844 182,726 -694 0.05% 6,549,655
2014-05-14 2014-05-12 34.749 183,420 -1,736 0.05% 6,373,701
2014-04-24 2014-04-22 35.325 185,156 -347 0.05% 6,540,726
2014-04-17 2014-04-15 36.190 185,503 -694 0.05% 6,713,334
2014-04-15 2014-04-11 37.631 186,197 -1,041 0.05% 7,006,700
2014-04-14 2014-04-10 37.400 187,238 -1,735 0.06% 7,002,714
2014-04-03 2014-04-01 33.885 188,973 +694 0.06% 6,403,314
2014-03-20 2014-03-18 30.197 188,279 +694 0.06% 5,685,398
2014-03-19 2014-03-17 30.542 187,585 -1,041 0.06% 5,729,301
2014-03-18 2014-03-14 30.427 188,626 +694 0.06% 5,739,356
2014-03-17 2014-03-13 28.871 187,932 -278 0.06% 5,425,830
2014-03-14 2014-03-12 28.814 188,210 +1,042 0.06% 5,423,010
2014-03-04 2014-02-28 32.098 187,168 +1,041 0.06% 6,007,786
2014-02-28 2014-02-26 32.329 186,127 +694 0.05% 6,017,276
2014-02-27 2014-02-25 32.905 185,433 +694 0.05% 6,101,700
2014-02-17 2014-02-13 34.346 184,739 +694 0.05% 6,345,013
2014-02-14 2014-02-12 35.441 184,045 +8,676 0.05% 6,522,691
2014-02-07 2014-02-05 33.481 175,369 -347 0.05% 5,871,603
2014-02-06 2014-02-04 32.905 175,716 +1,389 0.05% 5,781,960
2014-02-05 2014-01-30 33.654 174,327 +694 0.05% 5,866,853
2014-01-29 2014-01-27 34.519 173,633 +1,388 0.05% 5,993,587
2014-01-27 2014-01-23 35.268 172,245 +694 0.05% 6,074,713
2014-01-17 2014-01-15 36.478 171,551 +1,041 0.05% 6,257,843
2014-01-14 2014-01-10 35.959 170,510 +1,389 0.05% 6,131,435
2014-01-13 2014-01-09 35.383 169,121 +3,817 0.05% 5,984,028
2014-01-10 2014-01-08 36.593 165,304 -694 0.05% 6,049,017
2014-01-08 2014-01-06 37.227 165,998 +2,429 0.05% 6,179,638
2013-12-30 2013-12-24 41.953 163,569 -8,537 0.05% 6,862,148
2013-12-19 2013-12-17 42.817 172,106 -4,998 0.05% 7,369,067
2013-12-17 2013-12-13 43.681 177,104 -555 0.05% 7,736,157
2013-12-16 2013-12-12 42.990 177,659 +347 0.05% 7,637,544
2013-12-12 2013-12-10 44.834 177,312 +347 0.05% 7,949,603
2013-12-10 2013-12-06 46.275 176,965 -1,180 0.05% 8,188,995
2013-12-06 2013-12-04 48.176 178,145 -3,123 0.05% 8,582,377
2013-12-04 2013-12-02 48.407 181,268 +347 0.05% 8,774,616
2013-11-29 2013-11-27 48.810 180,921 -347 0.05% 8,830,801
2013-11-28 2013-11-26 48.176 181,268 +347 0.05% 8,732,832
2013-11-27 2013-11-25 49.098 180,921 +1,735 0.05% 8,882,931
2013-11-26 2013-11-22 49.732 179,186 -347 0.05% 8,911,331
2013-11-22 2013-11-20 45.756 179,533 -347 0.05% 8,214,715
2013-11-21 2013-11-19 45.237 179,880 -1,041 0.05% 8,137,298
2013-11-20 2013-11-18 45.468 180,921 +694 0.05% 8,226,094
2013-11-19 2013-11-15 44.719 180,227 -347 0.05% 8,059,522
2013-11-15 2013-11-13 42.414 180,574 -209 0.05% 7,658,800
2013-10-29 2013-10-25 43.681 180,783 -208 0.05% 7,896,861
2013-10-24 2013-10-22 45.871 180,991 -1,735 0.05% 8,302,287
2013-10-17 2013-10-15 43.912 182,726 -347 0.05% 8,023,854
2013-10-08 2013-10-04 44.085 183,073 -347 0.05% 8,070,741
2013-10-03 2013-09-30 44.603 183,420 -1,041 0.05% 8,181,169
2013-10-02 2013-09-27 45.180 184,461 +347 0.05% 8,333,901
2013-09-24 2013-09-19 47.312 184,114 -1,389 0.05% 8,710,792
2013-09-13 2013-09-11 46.909 185,503 -763 0.05% 8,701,679
2013-09-12 2013-09-10 46.102 186,266 -1,041 0.05% 8,587,194
2013-09-10 2013-09-06 41.549 187,307 -278 0.06% 7,782,461
2013-09-09 2013-09-05 42.010 187,585 -1,735 0.06% 7,880,492
2013-09-06 2013-09-04 41.376 189,320 -556 0.06% 7,833,370
2013-09-02 2013-08-29 40.166 189,876 -1,388 0.06% 7,626,593
2013-08-29 2013-08-27 40.512 191,264 +1,388 0.06% 7,748,475
2013-08-22 2013-08-20 37.573 189,876 -971 0.06% 7,134,201
2013-08-19 2013-08-15 37.688 190,847 +347 0.06% 7,192,681
2013-08-16 2013-08-13 39.071 190,500 +694 0.06% 7,443,075
2013-08-08 2013-08-06 31.119 189,806 -5,553 0.06% 5,906,516
2013-08-02 2013-07-31 30.773 195,359 -347 0.06% 6,011,770
2013-08-01 2013-07-30 30.312 195,706 -694 0.06% 5,932,224
2013-07-30 2013-07-26 33.654 196,400 -694 0.06% 6,609,704
2013-07-29 2013-07-25 33.942 197,094 -1,666 0.06% 6,689,850
2013-07-11 2013-07-09 29.909 198,760 +1,041 0.06% 5,944,619
2013-07-10 2013-07-08 30.946 197,719 -7,844 0.06% 6,118,576
2013-07-09 2013-07-05 32.041 205,563 +9,024 0.06% 6,586,390
2013-07-05 2013-07-03 30.024 196,539 -9,371 0.06% 5,900,844
2013-07-03 2013-06-28 32.041 205,910 +694 0.06% 6,597,508
2013-07-02 2013-06-27 32.329 205,216 +8,677 0.06% 6,634,402
2013-06-28 2013-06-26 34.058 196,539 -4,512 0.06% 6,693,664
2013-06-27 2013-06-25 34.173 201,051 +694 0.06% 6,870,504
2013-06-26 2013-06-24 34.461 200,357 +2,083 0.06% 6,904,518
2013-06-21 2013-06-19 37.112 198,274 +1,388 0.06% 7,358,331
2013-06-20 2013-06-18 37.919 196,886 -3,818 0.06% 7,465,664
2013-06-17 2013-06-13 39.244 200,704 +694 0.06% 7,876,456
2013-06-13 2013-06-10 47.353 200,010 +12,185 0.06% 9,471,144
2013-06-10 2013-06-06 47.108 187,825 -653 0.06% 8,848,120
2013-06-04 2013-05-31 48.762 188,478 -326 0.06% 9,190,624
2013-06-03 2013-05-30 49.314 188,804 +979 0.06% 9,310,614
2013-05-31 2013-05-29 49.804 187,825 -196 0.06% 9,354,384
2013-05-28 2013-05-24 50.416 188,021 +1,306 0.06% 9,479,326
2013-05-27 2013-05-23 50.171 186,715 -326 0.06% 9,367,730
2013-05-24 2013-05-22 51.580 187,041 -653 0.06% 9,647,619
2013-05-21 2013-05-16 48.211 187,694 -327 0.06% 9,048,912
2013-05-16 2013-05-14 49.007 188,021 -326 0.06% 9,214,411
2013-05-15 2013-05-13 49.865 188,347 +653 0.06% 9,391,920
2013-05-14 2013-05-10 50.355 187,694 -653 0.06% 9,451,342
2013-05-13 2013-05-09 50.416 188,347 +326 0.06% 9,495,762
2013-05-10 2013-05-08 50.294 188,021 -196 0.06% 9,456,290
2013-05-09 2013-05-07 50.294 188,217 -3,591 0.06% 9,466,147
2013-05-06 2013-05-02 47.843 191,808 -326 0.06% 9,176,752
2013-05-03 2013-04-30 49.497 192,134 -653 0.06% 9,510,139
2013-04-30 2013-04-26 51.703 192,787 -327 0.06% 9,967,619
2013-04-29 2013-04-25 55.133 193,114 +980 0.06% 10,647,007
2013-04-15 2013-04-11 58.993 192,134 +1,632 0.06% 11,334,484
2013-04-11 2013-04-09 59.421 190,502 -1,632 0.06% 11,319,898
2013-04-10 2013-04-08 57.155 192,134 -653 0.06% 10,981,385
2013-04-09 2013-04-05 59.299 192,787 +326 0.06% 11,432,056
2013-04-05 2013-04-02 62.852 192,461 -1,632 0.06% 12,096,545
2013-04-03 2013-03-28 64.077 194,093 -327 0.06% 12,436,919
2013-03-20 2013-03-18 67.263 194,420 -326 0.06% 13,077,193
2013-03-18 2013-03-14 69.223 194,746 +653 0.06% 13,480,880
2013-03-15 2013-03-13 69.100 194,093 +4,570 0.06% 13,411,898
2013-03-14 2013-03-12 70.326 189,523 -326 0.06% 13,328,309
2013-03-13 2013-03-11 71.428 189,849 -327 0.06% 13,560,576
2013-03-12 2013-03-08 71.551 190,176 +327 0.06% 13,607,233
2013-03-11 2013-03-07 70.081 189,849 -980 0.06% 13,304,716
2013-03-07 2013-03-05 69.223 190,829 -391 0.06% 13,209,734
2013-03-06 2013-03-04 70.326 191,220 -327 0.06% 13,447,652
2013-03-05 2013-03-01 72.531 191,547 -326 0.06% 13,893,073
2013-03-04 2013-02-28 73.634 191,873 -653 0.06% 14,128,290
2013-03-01 2013-02-27 70.448 192,526 +2,938 0.06% 13,563,085
2013-02-27 2013-02-25 71.918 189,588 +327 0.06% 13,634,845
2013-02-26 2013-02-22 72.408 189,261 -327 0.06% 13,704,079
2013-02-18 2013-02-14 78.902 189,588 -1,502 0.06% 14,958,842
2013-02-06 2013-02-04 81.352 191,090 -196 0.06% 15,545,593
2013-01-24 2013-01-22 83.190 191,286 -65 0.06% 15,913,079
2013-01-21 2013-01-17 80.862 191,351 -326 0.06% 15,473,050
2013-01-18 2013-01-16 83.067 191,677 -653 0.06% 15,922,122
2013-01-15 2013-01-11 84.905 192,330 -653 0.06% 16,329,825
2013-01-02 2012-12-27 78.167 192,983 +979 0.06% 15,084,850
2012-12-21 2012-12-19 78.657 192,004 +653 0.06% 15,102,420
2012-12-20 2012-12-18 77.677 191,351 +327 0.06% 14,863,505
2012-12-19 2012-12-17 77.187 191,024 -1,306 0.06% 14,744,489
2012-12-17 2012-12-13 75.104 192,330 -196 0.06% 14,444,708
2012-12-14 2012-12-12 75.594 192,526 +326 0.06% 14,553,780
2012-12-13 2012-12-11 75.226 192,200 -979 0.06% 14,458,492
2012-12-06 2012-12-04 71.918 193,179 -1,633 0.06% 13,893,103
2012-12-05 2012-12-03 71.673 194,812 -326 0.06% 13,962,810
2012-11-23 2012-11-21 69.958 195,138 -196 0.06% 13,651,463
2012-11-21 2012-11-19 69.223 195,334 +327 0.06% 13,521,583
2012-11-14 2012-11-12 70.816 195,007 -1,045 0.06% 13,809,543
2012-11-13 2012-11-09 71.551 196,052 +130 0.06% 14,027,665
2012-11-07 2012-11-05 75.349 195,922 -196 0.06% 14,762,489
2012-11-06 2012-11-02 75.226 196,118 -326 0.06% 14,753,229
2012-11-02 2012-10-31 71.428 196,444 +326 0.06% 14,031,645
2012-10-26 2012-10-24 77.554 196,118 -587 0.06% 15,209,762
2012-10-25 2012-10-22 77.799 196,705 -653 0.06% 15,303,486
2012-10-24 2012-10-19 77.799 197,358 -523 0.06% 15,354,289
2012-10-18 2012-10-16 75.961 197,881 -979 0.06% 15,031,317
2012-10-17 2012-10-15 77.799 198,860 +1,632 0.06% 15,471,143
2012-10-09 2012-10-05 74.369 197,228 +131 0.06% 14,667,582
2012-10-08 2012-10-04 72.898 197,097 -326 0.06% 14,368,063
2012-10-03 2012-09-27 69.590 197,423 -653 0.06% 13,738,754
2012-09-27 2012-09-25 70.693 198,076 -523 0.06% 14,002,608
2012-09-18 2012-09-14 73.879 198,599 -326 0.06% 14,672,213
2012-09-17 2012-09-13 68.978 198,925 -980 0.06% 13,721,419
2012-08-30 2012-08-28 69.345 199,905 -1,632 0.06% 13,862,493
2012-08-28 2012-08-24 71.551 201,537 -1,633 0.06% 14,420,121
2012-08-22 2012-08-20 73.756 203,170 +327 0.06% 14,985,020
2012-08-08 2012-08-06 78.657 202,843 -327 0.06% 15,954,982
2012-07-17 2012-07-13 71.428 203,170 -652 0.06% 14,512,071
2012-07-16 2012-07-12 69.835 203,822 -327 0.06% 14,234,007
2012-07-06 2012-07-04 75.349 204,149 -1,959 0.06% 15,382,383
2012-07-05 2012-07-03 82.215 206,108 +327 0.06% 16,945,243
2012-07-04 2012-06-29 77.677 205,781 +11,668 0.06% 15,984,380
2012-07-03 2012-06-28 76.380 194,113 +309 0.06% 14,826,328
2012-06-28 2012-06-26 77.288 193,804 +308 0.06% 14,978,650
2012-06-26 2012-06-22 78.455 193,496 +309 0.06% 15,180,674
2012-06-19 2012-06-15 82.993 193,187 +925 0.06% 16,033,250
2012-06-18 2012-06-14 81.956 192,262 +617 0.06% 15,757,025
2012-06-15 2012-06-13 83.382 191,645 -679 0.06% 15,979,830
2012-06-14 2012-06-12 80.659 192,324 +309 0.06% 15,512,706
2012-06-13 2012-06-11 80.011 192,015 -617 0.06% 15,363,282
2012-06-12 2012-06-08 76.769 192,632 -926 0.06% 14,788,149
2012-06-08 2012-06-06 76.639 193,558 +926 0.06% 14,834,137
2012-06-07 2012-06-05 76.639 192,632 +1,542 0.06% 14,763,169
2012-06-06 2012-06-04 79.233 191,090 -308 0.06% 15,140,592
2012-06-05 2012-06-01 82.993 191,398 -309 0.06% 15,884,775
2012-05-31 2012-05-29 86.624 191,707 +309 0.06% 16,606,500
2012-05-23 2012-05-21 86.495 191,398 -617 0.06% 16,554,914
2012-05-21 2012-05-17 87.532 192,015 +1,542 0.06% 16,807,481
2012-05-04 2012-05-02 107.762 190,473 +3,085 0.06% 20,525,707
2012-04-30 2012-04-26 106.465 187,388 +1,850 0.06% 19,950,263
2012-04-23 2012-04-19 110.226 185,538 -617 0.06% 20,451,044
2012-04-18 2012-04-16 108.929 186,155 +926 0.06% 20,277,653
2012-04-17 2012-04-13 110.355 185,229 -309 0.06% 20,441,004
2012-04-13 2012-04-11 106.984 185,538 -3,084 0.06% 19,849,543
2012-04-11 2012-04-05 111.133 188,622 -926 0.06% 20,962,200
2012-04-10 2012-04-03 112.690 189,548 +1,234 0.06% 21,360,070
2012-04-05 2012-04-02 108.670 188,314 +926 0.06% 20,463,990
2012-04-02 2012-03-29 106.335 187,388 +308 0.06% 19,925,963
2012-03-29 2012-03-27 111.133 187,080 +309 0.06% 20,790,832
2012-03-27 2012-03-23 108.280 186,771 +308 0.06% 20,223,653
2012-03-23 2012-03-21 109.707 186,463 +617 0.06% 20,456,283
2012-03-21 2012-03-19 111.522 185,846 +617 0.06% 20,725,994
2012-03-20 2012-03-16 113.468 185,229 -309 0.06% 21,017,484
2012-03-19 2012-03-15 113.468 185,538 -617 0.06% 21,052,545
2012-03-07 2012-03-05 119.951 186,155 +309 0.06% 22,329,558
2012-03-02 2012-02-29 126.046 185,846 -309 0.06% 23,425,193
2012-03-01 2012-02-28 125.139 186,155 -1,233 0.06% 23,295,161
2012-02-29 2012-02-27 123.842 187,388 -4,627 0.06% 23,206,457
2012-02-28 2012-02-24 124.101 192,015 -494 0.06% 23,829,272
2012-02-24 2012-02-22 123.323 192,509 -185 0.06% 23,740,794
2012-02-23 2012-02-21 121.897 192,694 +1,851 0.06% 23,488,741
2012-02-22 2012-02-20 123.712 190,843 -617 0.06% 23,609,582
2012-02-17 2012-02-15 127.602 191,460 +308 0.06% 24,430,752
2012-02-15 2012-02-13 124.101 191,152 -616 0.06% 23,722,173
2012-02-13 2012-02-09 129.029 191,768 -309 0.06% 24,743,601
2012-02-10 2012-02-08 126.954 192,077 -1,234 0.06% 24,384,943
2012-02-07 2012-02-03 120.729 193,311 +926 0.06% 23,338,339
2012-01-26 2012-01-19 121.637 192,385 +308 0.06% 23,401,179
2012-01-20 2012-01-18 119.303 192,077 -308 0.06% 22,915,370
2012-01-19 2012-01-17 119.562 192,385 -1,543 0.06% 23,002,012
2012-01-18 2012-01-16 111.263 193,928 +617 0.06% 21,577,022
2012-01-17 2012-01-13 114.116 193,311 +309 0.06% 22,059,869
2012-01-13 2012-01-11 116.320 193,002 -309 0.06% 22,450,082
2012-01-12 2012-01-10 113.986 193,311 -308 0.06% 22,034,801
2012-01-09 2012-01-05 107.373 193,619 +308 0.06% 20,789,402
2011-12-30 2011-12-28 105.557 193,311 +309 0.06% 20,405,379
2011-12-21 2011-12-19 101.797 193,002 +1,542 0.06% 19,646,951
2011-12-19 2011-12-15 101.667 191,460 +617 0.06% 19,465,152
2011-12-15 2011-12-13 112.560 190,843 -309 0.06% 21,481,255
2011-12-13 2011-12-09 113.986 191,152 -308 0.06% 21,788,705
2011-12-08 2011-12-06 116.969 191,460 -308 0.06% 22,394,856
2011-12-05 2011-12-01 123.193 191,768 +616 0.06% 23,624,544
2011-11-28 2011-11-24 114.894 191,152 -1,542 0.06% 21,962,221
2011-11-22 2011-11-18 126.306 192,694 -185 0.06% 24,338,333
2011-11-18 2011-11-16 134.864 192,879 -617 0.06% 26,012,493
2011-11-16 2011-11-14 136.485 193,496 +1,542 0.06% 26,409,354
2011-11-10 2011-11-08 139.079 191,954 +309 0.06% 26,696,735
2011-11-09 2011-11-07 133.243 191,645 -1,542 0.06% 25,535,420
2011-11-08 2011-11-04 134.216 193,187 +925 0.06% 25,928,771
2011-11-04 2011-11-02 130.974 192,262 -617 0.06% 25,181,322
2011-11-02 2011-10-31 130.001 192,879 +309 0.06% 25,074,542
2011-11-01 2011-10-28 133.892 192,570 +2,159 0.06% 25,783,530
2011-10-31 2011-10-27 131.298 190,411 +617 0.06% 25,000,619
2011-10-27 2011-10-25 119.951 189,794 -926 0.06% 22,766,061
2011-10-26 2011-10-24 122.156 190,720 -185 0.06% 23,297,581
2011-10-21 2011-10-19 121.378 190,905 -1,542 0.06% 23,171,644
2011-10-19 2011-10-17 135.837 192,447 +2,159 0.06% 26,141,401
2011-10-18 2011-10-14 127.213 190,288 +617 0.06% 24,207,174
2011-10-17 2011-10-13 125.657 189,671 +309 0.06% 23,833,532
2011-10-13 2011-10-11 113.468 189,362 +1,542 0.06% 21,486,445
2011-10-07 2011-10-04 89.737 187,820 +617 0.06% 16,854,335
2011-10-06 2011-10-03 95.183 187,203 -309 0.06% 17,818,558
2011-10-04 2011-09-30 111.004 187,512 +617 0.06% 20,814,526
2011-10-03 2011-09-28 118.266 186,895 -308 0.06% 22,103,254
2011-09-28 2011-09-26 105.557 187,203 -309 0.06% 19,760,635
2011-09-26 2011-09-22 114.635 187,512 +309 0.06% 21,495,375
2011-09-19 2011-09-15 129.548 187,203 -3,085 0.06% 24,251,688
2011-09-16 2011-09-14 127.343 190,288 -925 0.06% 24,231,850
2011-08-30 2011-08-26 128.251 191,213 +617 0.06% 24,523,214
2011-08-29 2011-08-25 133.892 190,596 -309 0.06% 25,519,228
2011-08-26 2011-08-24 131.947 190,905 +617 0.06% 25,189,260
2011-08-25 2011-08-23 137.134 190,288 -308 0.06% 26,094,890
2011-08-24 2011-08-22 136.161 190,596 +617 0.06% 25,951,757
2011-08-23 2011-08-19 149.777 189,979 +617 0.06% 28,454,520
2011-08-19 2011-08-17 166.959 189,362 +308 0.06% 31,615,770
2011-08-18 2011-08-16 164.690 189,054 -617 0.06% 31,135,316
2011-08-16 2011-08-12 151.722 189,671 +309 0.06% 28,777,329
2011-08-15 2011-08-11 151.074 189,362 -926 0.06% 28,607,667
2011-08-10 2011-08-08 170.201 190,288 -2,468 0.06% 32,387,275
2011-08-09 2011-08-05 177.009 192,756 -493 0.06% 34,119,625
2011-08-04 2011-08-02 191.598 193,249 +617 0.06% 37,026,140
2011-08-01 2011-07-28 195.813 192,632 -617 0.06% 37,719,773
2011-07-25 2011-07-21 189.977 193,249 -309 0.06% 36,712,890
2011-07-21 2011-07-19 190.626 193,558 -616 0.06% 36,897,093
2011-07-14 2011-07-12 185.763 194,174 -309 0.06% 36,070,270
2011-07-08 2011-07-06 197.434 194,483 -185 0.06% 38,397,472
2011-07-07 2011-07-05 200.675 194,668 +1,234 0.06% 39,065,098
2011-07-06 2011-07-04 201.324 193,434 -617 0.06% 38,942,884
2011-06-24 2011-06-22 190.950 194,051 +925 0.06% 37,053,981
2011-06-22 2011-06-20 188.356 193,126 -308 0.06% 36,376,472
2011-06-16 2011-06-14 193.219 193,434 -1,481 0.06% 37,375,135
2011-06-15 2011-06-13 190.950 194,915 +309 0.06% 37,218,962
2011-06-14 2011-06-10 193.219 194,606 -617 0.06% 37,601,588
2011-06-13 2011-06-09 197.434 195,223 +308 0.06% 38,543,573
2011-06-08 2011-06-03 195.164 194,915 -617 0.06% 38,040,433
2011-06-01 2011-05-30 201.324 195,532 -308 0.06% 39,365,261
2011-05-31 2011-05-27 198.082 195,840 -1,481 0.06% 38,792,370
2011-05-24 2011-05-20 196.461 197,321 -617 0.07% 38,765,878
2011-05-23 2011-05-19 199.055 197,938 -308 0.07% 39,400,456
2011-05-18 2011-05-16 182.196 198,246 -185 0.07% 36,119,726
2011-05-16 2011-05-12 185.763 198,431 -617 0.07% 36,861,062
2011-05-13 2011-05-11 190.950 199,048 -309 0.07% 38,008,157
2011-05-11 2011-05-06 178.955 199,357 +617 0.07% 35,675,845
2011-04-21 2011-04-19 182.521 198,740 -925 0.07% 36,274,161
2011-04-20 2011-04-18 186.411 199,665 +123 0.07% 37,219,753
2011-04-19 2011-04-15 198.839 199,542 -308 0.07% 39,676,723
2011-04-18 2011-04-14 196.183 199,850 +4,671 0.07% 39,207,241
2011-04-15 2011-04-13 195.851 195,179 -1,205 0.07% 38,226,079
2011-04-13 2011-04-11 196.183 196,384 +301 0.07% 38,527,270
2011-04-12 2011-04-08 193.860 196,083 +603 0.07% 38,012,588
2011-04-08 2011-04-06 196.183 195,480 -302 0.07% 38,349,920
2011-04-07 2011-04-04 196.515 195,782 +603 0.07% 38,474,158
2011-04-01 2011-03-30 186.889 195,179 -301 0.07% 36,476,750
2011-03-31 2011-03-29 176.598 195,480 -302 0.07% 34,521,417
2011-03-30 2011-03-28 170.291 195,782 +603 0.07% 33,339,937
2011-03-18 2011-03-16 162.324 195,179 +301 0.07% 31,682,293
2011-03-17 2011-03-15 159.337 194,878 -301 0.07% 31,051,223
2011-03-16 2011-03-14 162.656 195,179 -603 0.07% 31,747,083
2011-03-14 2011-03-10 159.005 195,782 +302 0.07% 31,130,273
2011-03-10 2011-03-08 163.984 195,480 +301 0.07% 32,055,602
2011-03-01 2011-02-25 152.698 195,179 -301 0.07% 29,803,384
2011-02-15 2011-02-11 144.731 195,480 +301 0.07% 28,291,989
2011-02-09 2011-02-07 150.042 195,179 -60 0.07% 29,285,064
2011-02-08 2011-02-02 150.706 195,239 +903 0.07% 29,423,686
2011-02-01 2011-01-28 152.034 194,336 +302 0.07% 29,545,639
2011-01-31 2011-01-27 152.366 194,034 -302 0.07% 29,564,135
2011-01-27 2011-01-25 154.026 194,336 +603 0.07% 29,932,700
2011-01-26 2011-01-24 152.698 193,733 -904 0.07% 29,582,583
2011-01-25 2011-01-21 156.681 194,637 +301 0.07% 30,495,942
2011-01-14 2011-01-12 168.963 194,336 -903 0.07% 32,835,656
2011-01-12 2011-01-10 163.652 195,239 +602 0.07% 31,951,272
2011-01-10 2011-01-06 166.308 194,637 -2,410 0.07% 32,369,633
2011-01-06 2011-01-04 167.967 197,047 -241 0.07% 33,097,485
2011-01-04 2010-12-31 157.677 197,288 +301 0.07% 31,107,774
2011-01-03 2010-12-29 152.698 196,987 -301 0.07% 30,079,461
2010-12-30 2010-12-28 152.034 197,288 -301 0.07% 29,994,443
2010-12-28 2010-12-22 154.357 197,589 +301 0.07% 30,499,335
2010-12-23 2010-12-21 149.046 197,288 -1,506 0.07% 29,405,033
2010-12-22 2010-12-20 144.399 198,794 -301 0.07% 28,705,637
2010-12-20 2010-12-16 144.731 199,095 -603 0.07% 28,815,191
2010-12-16 2010-12-14 149.046 199,698 -663 0.07% 29,764,234
2010-12-09 2010-12-07 147.386 200,361 -602 0.07% 29,530,501
2010-12-08 2010-12-06 144.399 200,963 -603 0.07% 29,018,838
2010-12-07 2010-12-03 143.735 201,566 -9,338 0.07% 28,972,090
2010-12-02 2010-11-30 143.071 210,904 -663 0.07% 30,174,268
2010-12-01 2010-11-29 144.399 211,567 -603 0.07% 30,550,044
2010-11-30 2010-11-26 144.399 212,170 +302 0.07% 30,637,116
2010-11-29 2010-11-25 144.399 211,868 +301 0.07% 30,593,508
2010-11-23 2010-11-19 148.050 211,567 -301 0.07% 31,322,574
2010-11-22 2010-11-18 147.386 211,868 +1,205 0.07% 31,226,477
2010-11-19 2010-11-17 142.739 210,663 +301 0.07% 30,069,858
2010-11-17 2010-11-15 152.698 210,362 -2,711 0.07% 32,121,793
2010-11-16 2010-11-12 159.005 213,073 -302 0.07% 33,879,624
2010-11-15 2010-11-11 164.980 213,375 -1,205 0.07% 35,202,587
2010-11-12 2010-11-10 162.324 214,580 +302 0.07% 34,831,546
2010-11-11 2010-11-09 164.648 214,278 -302 0.07% 35,280,434
2010-11-10 2010-11-08 163.984 214,580 +1,808 0.07% 35,187,697
2010-11-09 2010-11-05 163.320 212,772 -301 0.07% 34,749,954
2010-11-08 2010-11-04 155.021 213,073 +602 0.07% 33,030,866
2010-11-03 2010-11-01 157.345 212,471 +603 0.07% 33,431,253
2010-11-02 2010-10-29 148.050 211,868 -1,205 0.07% 31,367,137
2010-10-29 2010-10-27 149.046 213,073 -844 0.07% 31,757,727
2010-10-27 2010-10-25 160.001 213,917 +301 0.07% 34,226,855
2010-10-25 2010-10-21 144.731 213,616 -783 0.07% 30,916,827
2010-10-20 2010-10-18 143.403 214,399 +301 0.07% 30,745,471
2010-10-19 2010-10-15 149.378 214,098 -2,349 0.07% 31,981,570
2010-10-18 2010-10-14 147.718 216,447 -302 0.07% 31,973,210
2010-10-15 2010-10-13 145.063 216,749 -1,325 0.07% 31,442,219
2010-10-14 2010-10-12 142.739 218,074 -6,989 0.07% 31,127,698
2010-10-12 2010-10-08 137.096 225,063 -301 0.08% 30,855,231
2010-10-11 2010-10-07 137.096 225,364 -301 0.08% 30,896,497
2010-10-08 2010-10-06 138.092 225,665 -302 0.08% 31,162,493
2010-10-07 2010-10-05 135.104 225,967 +422 0.08% 30,529,106
2010-10-06 2010-10-04 134.108 225,545 -2,109 0.08% 30,247,482
2010-10-05 2010-09-30 126.407 227,654 +904 0.08% 28,777,090
2010-09-30 2010-09-28 118.440 226,750 -301 0.08% 26,856,338
2010-09-29 2010-09-27 121.229 227,051 -603 0.08% 27,525,096
2010-09-27 2010-09-22 113.527 227,654 +2,410 0.08% 25,844,971
2010-09-24 2010-09-21 114.855 225,244 +302 0.08% 25,870,450
2010-09-13 2010-09-09 111.270 224,942 -302 0.08% 25,029,330
2010-09-10 2010-09-08 110.606 225,244 -1,506 0.08% 24,913,393
2010-08-16 2010-08-12 108.615 226,750 -301 0.08% 24,628,346
2010-08-12 2010-08-10 110.075 227,051 -4,519 0.08% 24,992,667
2010-08-11 2010-08-09 113.262 231,570 +4,519 0.08% 26,228,048
2010-08-05 2010-08-03 115.386 227,051 -4,519 0.08% 26,198,585
2010-08-04 2010-08-02 114.722 231,570 +4,519 0.08% 26,566,276
2010-08-03 2010-07-30 110.739 227,051 -6,025 0.08% 25,143,406
2010-07-30 2010-07-28 113.262 233,076 -301 0.08% 26,398,620
2010-07-29 2010-07-27 114.059 233,377 +3,012 0.08% 26,618,640
2010-07-23 2010-07-21 106.224 230,365 -301 0.08% 24,470,403
2010-07-16 2010-07-14 104.100 230,666 -4,218 0.08% 24,012,329
2010-07-07 2010-07-05 99.320 234,884 +603 0.08% 23,328,654
2010-07-05 2010-06-30 101.312 234,281 -1,808 0.08% 23,735,383
2010-07-02 2010-06-29 98.125 236,089 -4,518 0.08% 23,166,202
2010-06-30 2010-06-28 104.498 240,607 +4,518 0.08% 25,143,031
2010-06-23 2010-06-21 122.291 236,089 +2,109 0.08% 28,871,545
2010-06-22 2010-06-18 115.652 233,980 +301 0.08% 27,060,233
2010-06-21 2010-06-17 116.050 233,679 -301 0.08% 27,118,506
2010-06-18 2010-06-15 115.254 233,980 +301 0.08% 26,967,029
2010-06-17 2010-06-14 115.519 233,679 -301 0.08% 26,994,394
2010-06-15 2010-06-11 112.864 233,980 +301 0.08% 26,407,805
2010-06-11 2010-06-09 106.490 233,679 -602 0.08% 24,884,487
2010-06-10 2010-06-08 106.756 234,281 -301 0.08% 25,010,810
2010-06-02 2010-05-31 120.034 234,582 +301 0.08% 28,157,738
2010-05-31 2010-05-27 111.403 234,281 -12,653 0.08% 26,099,589
2010-05-26 2010-05-24 113.527 246,934 -1,506 0.08% 28,033,779
2010-05-24 2010-05-19 117.368 248,440 +2,714 0.08% 29,158,899
2010-05-20 2010-05-18 122.095 245,726 -592 0.08% 30,001,942
2010-05-19 2010-05-17 121.420 246,318 +888 0.08% 29,907,883
2010-05-18 2010-05-14 131.549 245,430 +296 0.08% 32,286,163
2010-05-14 2010-05-12 132.090 245,134 +296 0.08% 32,379,656
2010-05-13 2010-05-11 131.955 244,838 +297 0.08% 32,307,490
2010-05-12 2010-05-10 134.656 244,541 -593 0.08% 32,928,858
2010-05-11 2010-05-07 131.009 245,134 -1,481 0.08% 32,114,792
2010-05-10 2010-05-06 129.794 246,615 -1,184 0.09% 32,009,044
2010-04-29 2010-04-27 133.575 247,799 -1,481 0.09% 33,099,823
2010-04-28 2010-04-26 131.144 249,280 -2,073 0.09% 32,691,624
2010-04-26 2010-04-22 124.526 251,353 -296 0.09% 31,300,035
2010-04-19 2010-04-15 132.360 251,649 -296 0.09% 33,308,196
2010-04-15 2010-04-13 129.388 251,945 -889 0.09% 32,598,760
2010-04-13 2010-04-09 131.955 252,834 -296 0.09% 33,362,599
2010-04-12 2010-04-08 128.578 253,130 -2,962 0.09% 32,546,958
2010-04-09 2010-04-07 132.225 256,092 +2,666 0.09% 33,861,683
2010-04-08 2010-04-01 127.903 253,426 -296 0.09% 32,413,877
2010-04-07 2010-03-31 126.147 253,722 -593 0.09% 32,006,253
2010-04-01 2010-03-30 126.282 254,315 +1,185 0.09% 32,115,406
2010-03-31 2010-03-29 122.905 253,130 +296 0.09% 31,111,062
2010-03-29 2010-03-25 113.856 252,834 -1,481 0.09% 28,786,766
2010-03-17 2010-03-15 115.072 254,315 -1,481 0.09% 29,264,520
2010-03-16 2010-03-12 117.368 255,796 -296 0.09% 30,022,258
2010-03-15 2010-03-11 116.017 256,092 -296 0.09% 29,711,119
2010-03-12 2010-03-10 115.882 256,388 -592 0.09% 29,710,832
2010-03-11 2010-03-09 116.152 256,980 +1,481 0.09% 29,848,850
2010-03-10 2010-03-08 116.558 255,499 -1,185 0.09% 29,780,352
2010-02-25 2010-02-23 110.750 256,684 -592 0.09% 28,427,750
2010-02-19 2010-02-17 110.210 257,276 -889 0.09% 28,354,322
2010-02-11 2010-02-09 101.161 258,165 +296 0.09% 26,116,141
2010-02-10 2010-02-08 99.270 257,869 +296 0.09% 25,598,605
2010-02-09 2010-02-05 102.646 257,573 -1,184 0.09% 26,438,923
2010-02-04 2010-02-02 102.646 258,757 -593 0.09% 26,560,456
2010-02-03 2010-02-01 102.781 259,350 -296 0.09% 26,656,354
2010-02-02 2010-01-29 104.267 259,646 +2,666 0.09% 27,072,525
2010-02-01 2010-01-28 107.779 256,980 +888 0.09% 27,696,956
2010-01-28 2010-01-26 108.724 256,092 +296 0.09% 27,843,365
2010-01-26 2010-01-22 113.046 255,796 -592 0.09% 28,916,721
2010-01-25 2010-01-21 113.046 256,388 -2,665 0.09% 28,983,644
2010-01-22 2010-01-20 121.015 259,053 +888 0.09% 31,349,200
2010-01-20 2010-01-18 119.394 258,165 +592 0.09% 30,823,323
2010-01-18 2010-01-14 121.825 257,573 -1,480 0.09% 31,378,827
2010-01-15 2010-01-13 119.664 259,053 +296 0.09% 30,999,321
2010-01-14 2010-01-12 124.661 258,757 -948 0.09% 32,256,975
2010-01-13 2010-01-11 127.633 259,705 -888 0.09% 33,146,826
2010-01-11 2010-01-07 133.440 260,593 -3,554 0.09% 34,773,589
2010-01-08 2010-01-06 132.765 264,147 +4,146 0.09% 35,069,456
2010-01-07 2010-01-05 128.713 260,001 -296 0.09% 33,465,533
2010-01-05 2009-12-31 115.882 260,297 +296 0.09% 30,163,816
2010-01-04 2009-12-29 115.612 260,001 -3,554 0.09% 30,059,283
2009-12-30 2009-12-28 114.127 263,555 +296 0.09% 30,078,613
2009-12-29 2009-12-24 112.371 263,259 +1,481 0.09% 29,582,603
2009-12-28 2009-12-22 108.454 261,778 +296 0.09% 28,390,858
2009-12-23 2009-12-21 106.428 261,482 +296 0.09% 27,829,016
2009-12-22 2009-12-18 108.859 261,186 -3,258 0.09% 28,432,482
2009-12-21 2009-12-17 109.399 264,444 +593 0.09% 28,930,009
2009-12-18 2009-12-16 113.586 263,851 +11,846 0.09% 29,969,850
2009-12-16 2009-12-14 112.641 252,005 -474 0.09% 28,386,055
2009-12-15 2009-12-11 112.236 252,479 -592 0.09% 28,337,147
2009-12-11 2009-12-09 108.454 253,071 +296 0.09% 27,446,550
2009-12-04 2009-12-02 107.914 252,775 +296 0.09% 27,277,887
2009-12-02 2009-11-30 104.267 252,479 -296 0.09% 26,325,243
2009-12-01 2009-11-27 100.215 252,775 -1,362 0.09% 25,331,905
2009-11-30 2009-11-26 105.212 254,137 -2,132 0.09% 26,738,386
2009-11-27 2009-11-25 106.563 256,269 -9,478 0.09% 27,308,818
2009-11-24 2009-11-20 101.026 265,747 -1,480 0.09% 26,847,249
2009-11-20 2009-11-18 103.997 267,227 +296 0.09% 27,790,790
2009-11-19 2009-11-17 103.457 266,931 +2,961 0.09% 27,615,799
2009-11-17 2009-11-13 95.218 263,970 +889 0.09% 25,134,689
2009-11-16 2009-11-12 94.408 263,081 -593 0.09% 24,836,849
2009-11-12 2009-11-10 92.652 263,674 -177 0.09% 24,429,876
2009-11-10 2009-11-06 89.545 263,851 -889 0.09% 23,626,648
2009-11-04 2009-11-02 83.333 264,740 -2,073 0.09% 22,061,476
2009-11-03 2009-10-30 83.333 266,813 +889 0.09% 22,234,224
2009-11-02 2009-10-29 81.712 265,924 -3,910 0.09% 21,729,150
2009-10-30 2009-10-28 83.333 269,834 -592 0.09% 22,485,972
2009-10-29 2009-10-27 84.953 270,426 +888 0.09% 22,973,593
2009-10-22 2009-10-20 81.847 269,538 -1,480 0.09% 22,060,861
2009-10-15 2009-10-13 79.281 271,018 -297 0.09% 21,486,519
2009-10-13 2009-10-09 79.551 271,315 -2,961 0.09% 21,583,354
2009-10-06 2009-10-02 72.663 274,276 -533 0.09% 19,929,661
2009-10-05 2009-09-30 75.499 274,809 -2,073 0.09% 20,747,826
2009-09-30 2009-09-28 74.284 276,882 -1,422 0.10% 20,567,772
2009-09-29 2009-09-25 76.580 278,304 +296 0.10% 21,312,399
2009-09-17 2009-09-15 76.445 278,008 -296 0.10% 21,252,183
2009-09-16 2009-09-14 76.445 278,304 -948 0.10% 21,274,811
2009-09-14 2009-09-10 77.930 279,252 +889 0.10% 21,762,157
2009-09-09 2009-09-07 76.445 278,363 +1,184 0.10% 21,279,321
2009-09-08 2009-09-04 75.499 277,179 -296 0.10% 20,926,758
2009-09-07 2009-09-03 74.148 277,475 +2,073 0.10% 20,574,346
2009-09-03 2009-09-01 74.689 275,402 -1,184 0.09% 20,569,420
2009-09-02 2009-08-31 74.419 276,586 -5,035 0.10% 20,583,140
2009-09-01 2009-08-28 77.255 281,621 -592 0.10% 21,756,593
2009-08-31 2009-08-27 78.876 282,213 +888 0.10% 22,259,720
2009-08-26 2009-08-24 80.902 281,325 +1,185 0.10% 22,759,619
2009-08-25 2009-08-21 79.281 280,140 -889 0.10% 22,209,719
2009-08-24 2009-08-20 79.146 281,029 -1,480 0.10% 22,242,243
2009-08-21 2009-08-19 76.850 282,509 -2,370 0.10% 21,710,728
2009-08-20 2009-08-18 78.605 284,879 +119 0.10% 22,393,050
2009-08-18 2009-08-14 83.738 284,760 -593 0.10% 23,845,174
2009-08-11 2009-08-07 81.847 285,353 -296 0.10% 23,355,270
2009-08-07 2009-08-05 83.198 285,649 +296 0.10% 23,765,297
2009-08-06 2009-08-04 85.359 285,353 +593 0.10% 24,357,312
2009-08-04 2009-07-31 81.307 284,760 -1,422 0.10% 23,152,895
2009-07-31 2009-07-29 79.416 286,182 -888 0.10% 22,727,385
2009-07-30 2009-07-28 83.198 287,070 +296 0.10% 23,883,521
2009-07-27 2009-07-23 75.769 286,774 -296 0.10% 21,728,636
2009-07-24 2009-07-22 73.878 287,070 -297 0.10% 21,208,256
2009-07-23 2009-07-21 73.608 287,367 -592 0.10% 21,152,574
2009-07-20 2009-07-16 67.193 287,959 +296 0.10% 19,348,779
2009-07-14 2009-07-10 64.357 287,663 -592 0.10% 18,512,997
2009-07-10 2009-07-08 67.936 288,255 -296 0.10% 19,582,794
2009-07-07 2009-07-03 73.068 288,551 -2,073 0.10% 21,083,838
2009-07-06 2009-07-02 72.933 290,624 -889 0.10% 21,196,056
2009-07-03 2009-06-30 71.987 291,513 +296 0.10% 20,985,290
2009-07-02 2009-06-29 72.663 291,217 +297 0.10% 21,160,642
2009-06-29 2009-06-25 68.746 290,920 -2,370 0.10% 19,999,595
2009-06-25 2009-06-23 63.479 293,290 -2,961 0.10% 18,617,654
2009-06-24 2009-06-22 67.463 296,251 +296 0.10% 19,985,966
2009-06-23 2009-06-19 66.923 295,955 +888 0.10% 19,806,109
2009-06-22 2009-06-18 66.653 295,067 -2,665 0.10% 19,666,978
2009-06-18 2009-06-16 70.232 297,732 +1,184 0.10% 20,910,224
2009-06-17 2009-06-15 73.608 296,548 -296 0.10% 21,828,371
2009-06-16 2009-06-12 75.634 296,844 +296 0.10% 22,451,540
2009-06-15 2009-06-11 75.904 296,548 +415 0.10% 22,509,256
2009-06-12 2009-06-10 75.229 296,133 -296 0.10% 22,277,776
2009-06-09 2009-06-05 75.769 296,429 +1,185 0.10% 22,460,188
2009-06-08 2009-06-04 71.582 295,244 +1,480 0.10% 21,134,247
2009-06-05 2009-06-03 72.663 293,764 -2,784 0.10% 21,345,714
2009-06-03 2009-06-01 72.258 296,548 -2,073 0.10% 21,427,851
2009-06-01 2009-05-27 64.492 298,621 -1,481 0.10% 19,258,549
2009-05-29 2009-05-26 60.237 300,102 -60,713 0.10% 18,077,301
2009-05-26 2009-05-22 66.966 360,815 -10,662 0.12% 24,162,275
2009-05-25 2009-05-21 69.378 371,477 +13,335 0.13% 25,772,232
2009-05-22 2009-05-20 68.739 358,142 -282 0.13% 24,618,426
2009-05-21 2009-05-19 66.753 358,424 -1,409 0.13% 23,925,882
2009-05-20 2009-05-18 62.426 359,833 +4,792 0.13% 22,462,853
2009-05-19 2009-05-15 61.787 355,041 +62,872 0.13% 21,937,034
2009-05-18 2009-05-14 60.794 292,169 +564 0.11% 17,762,178
2009-05-15 2009-05-13 63.915 291,605 -1,410 0.11% 18,638,073
2009-05-13 2009-05-11 63.135 293,015 -564 0.11% 18,499,548
2009-05-12 2009-05-08 64.199 293,579 +1,410 0.11% 18,847,546
2009-05-11 2009-05-07 65.405 292,169 +2,537 0.11% 19,109,367
2009-05-05 2009-04-30 51.998 289,632 -1,015 0.10% 15,060,236
2009-04-30 2009-04-28 47.954 290,647 -563 0.11% 13,937,786
2009-04-29 2009-04-27 50.508 291,210 -12,406 0.11% 14,708,471
2009-04-28 2009-04-24 53.629 303,616 -2,142 0.11% 16,282,748
2009-04-24 2009-04-22 51.359 305,758 +1,127 0.11% 15,703,543
2009-04-23 2009-04-21 53.417 304,631 +282 0.11% 16,272,352
2009-04-21 2009-04-17 54.835 304,349 +8,458 0.11% 16,689,089
2009-04-20 2009-04-16 54.693 295,891 +3,384 0.11% 16,183,311
2009-04-17 2009-04-15 57.034 292,507 +2,255 0.11% 16,682,977
2009-04-15 2009-04-09 46.748 290,252 +3,665 0.11% 13,568,814
2009-04-07 2009-04-03 45.755 286,587 -564 0.10% 13,112,861
2009-04-06 2009-04-02 44.195 287,151 -2,537 0.10% 12,690,526
2009-04-03 2009-04-01 41.428 289,688 -1,410 0.10% 12,001,198
2009-04-02 2009-03-31 39.584 291,098 -5,638 0.11% 11,522,711
2009-03-27 2009-03-25 40.080 296,736 -4,229 0.11% 11,893,233
2009-03-26 2009-03-24 42.279 300,965 -8,458 0.11% 12,724,581
2009-03-25 2009-03-23 41.073 309,423 -564 0.11% 12,709,030
2009-03-23 2009-03-19 38.023 309,987 -1,410 0.11% 11,786,626
2009-03-20 2009-03-18 36.533 311,397 -1,128 0.11% 11,376,349
2009-03-19 2009-03-17 35.611 312,525 +1,128 0.11% 11,129,348
2009-03-17 2009-03-13 34.050 311,397 +564 0.11% 10,603,199
2009-03-16 2009-03-12 33.057 310,833 -15,789 0.11% 10,275,295
2009-03-12 2009-03-10 32.135 326,622 +282 0.12% 10,496,026
2009-03-09 2009-03-05 31.000 326,340 +5,075 0.12% 10,116,563
2009-03-06 2009-03-04 31.639 321,265 +5,639 0.12% 10,164,348
2009-03-04 2009-03-02 29.723 315,626 +1,692 0.11% 9,381,408
2009-03-02 2009-02-26 32.348 313,934 +1,973 0.11% 10,155,106
2009-02-26 2009-02-24 34.263 311,961 +2,819 0.11% 10,688,793
2009-02-23 2009-02-19 36.391 309,142 +3,384 0.11% 11,250,106
2009-02-20 2009-02-18 36.037 305,758 +564 0.11% 11,018,508
2009-02-19 2009-02-17 35.256 305,194 +2,819 0.11% 10,760,034
2009-02-12 2009-02-10 41.570 302,375 +282 0.11% 12,569,695
2009-02-11 2009-02-09 41.144 302,093 +1,691 0.11% 12,429,393
2009-02-03 2009-01-30 36.817 300,402 +1,128 0.11% 11,059,906
2009-01-30 2009-01-23 34.760 299,274 -1,748 0.11% 10,402,706
2009-01-22 2009-01-20 37.385 301,022 +7,049 0.11% 11,253,564
2009-01-21 2009-01-19 38.732 293,973 +845 0.11% 11,386,266
2009-01-19 2009-01-15 38.094 293,128 -1,691 0.11% 11,166,391
2009-01-15 2009-01-13 37.526 294,819 +564 0.11% 11,063,496
2009-01-12 2009-01-08 42.918 294,255 -282 0.11% 12,628,753
2009-01-09 2009-01-07 46.819 294,537 +564 0.11% 13,790,025
2009-01-02 2008-12-29 38.236 293,973 -1,410 0.11% 11,240,289
2008-12-30 2008-12-24 37.101 295,383 -846 0.11% 10,958,937
2008-12-29 2008-12-22 39.725 296,229 +282 0.11% 11,767,843
2008-12-23 2008-12-19 41.712 295,947 -3,947 0.11% 12,344,472
2008-12-22 2008-12-18 44.336 299,894 -846 0.11% 13,296,246
2008-12-19 2008-12-17 42.492 300,740 +3,101 0.11% 12,779,071
2008-12-18 2008-12-16 39.513 297,639 -282 0.11% 11,760,513
2008-12-17 2008-12-15 38.520 297,921 -169 0.11% 11,475,780
2008-12-16 2008-12-12 37.881 298,090 +16,634 0.11% 11,291,975
2008-12-15 2008-12-11 43.698 281,456 -451 0.10% 12,299,076
2008-12-12 2008-12-10 40.790 281,907 +564 0.10% 11,498,864
2008-12-11 2008-12-09 35.824 281,343 +1,692 0.10% 10,078,798
2008-12-10 2008-12-08 34.405 279,651 +113 0.10% 9,621,424
2008-12-08 2008-12-04 30.433 279,538 +282 0.10% 8,507,058
2008-12-05 2008-12-03 31.213 279,256 -282 0.10% 8,716,386
2008-12-04 2008-12-02 28.517 279,538 +1,127 0.10% 7,971,649
2008-12-01 2008-11-27 28.304 278,411 +1,692 0.10% 7,880,260
2008-11-28 2008-11-26 26.318 276,719 +1,128 0.10% 7,282,729
2008-11-27 2008-11-25 24.828 275,591 -959 0.10% 6,842,492
2008-11-25 2008-11-21 24.757 276,550 -846 0.10% 6,846,685
2008-11-24 2008-11-20 24.190 277,396 +846 0.10% 6,710,206
2008-11-21 2008-11-19 25.396 276,550 +846 0.10% 7,023,247
2008-11-20 2008-11-18 25.893 275,704 +564 0.10% 7,138,668
2008-11-19 2008-11-17 28.517 275,140 +846 0.10% 7,846,230
2008-11-14 2008-11-12 29.794 274,294 +563 0.10% 8,172,348
2008-11-13 2008-11-11 29.581 273,731 +2,538 0.10% 8,097,320
2008-11-10 2008-11-06 28.092 271,193 +564 0.10% 7,618,245
2008-11-07 2008-11-05 33.483 270,629 +846 0.10% 9,061,448
2008-11-06 2008-11-04 33.057 269,783 -564 0.10% 8,918,293
2008-11-03 2008-10-30 32.490 270,347 +1,409 0.10% 8,783,514
2008-10-31 2008-10-29 24.970 268,938 +2,820 0.10% 6,715,465
2008-10-30 2008-10-28 24.687 266,118 +1,127 0.10% 6,569,537
2008-10-23 2008-10-21 36.037 264,991 +282 0.10% 9,549,400
2008-10-20 2008-10-16 34.192 264,709 -1,127 0.10% 9,051,009
2008-10-17 2008-10-15 40.151 265,836 -170 0.10% 10,673,614
2008-10-16 2008-10-14 44.620 266,006 +2,538 0.10% 11,869,251
2008-10-14 2008-10-10 36.888 263,468 -564 0.10% 9,718,796
2008-10-13 2008-10-09 40.931 264,032 +564 0.10% 10,807,211
2008-10-10 2008-10-08 40.080 263,468 -2,650 0.10% 10,559,846
2008-10-08 2008-10-03 54.623 266,118 +282 0.10% 14,536,044
2008-10-03 2008-09-30 56.751 265,836 -451 0.10% 15,086,380
2008-09-30 2008-09-26 65.334 266,287 -3,948 0.10% 17,397,660
2008-09-29 2008-09-25 67.391 270,235 +282 0.10% 18,211,531
2008-09-24 2008-09-22 74.202 269,953 +1,128 0.10% 20,030,929
2008-09-22 2008-09-18 60.865 268,825 -1,691 0.10% 16,362,068
2008-09-18 2008-09-16 61.858 270,516 -3,045 0.10% 16,733,650
2008-09-17 2008-09-12 69.094 273,561 -1,128 0.10% 18,901,418
2008-09-16 2008-09-11 70.229 274,689 -4,511 0.10% 19,291,132
2008-09-12 2008-09-10 75.904 279,200 +282 0.10% 21,192,415
2008-09-10 2008-09-08 86.261 278,918 -169 0.10% 24,059,764
2008-09-09 2008-09-05 83.140 279,087 -4,229 0.10% 23,203,231
2008-09-08 2008-09-04 84.559 283,316 -564 0.10% 23,956,789
2008-09-03 2008-09-01 92.220 283,880 +1,409 0.10% 26,179,383
2008-09-01 2008-08-28 93.355 282,471 -563 0.10% 26,370,053
2008-08-29 2008-08-27 93.213 283,034 +282 0.10% 26,382,456
2008-08-27 2008-08-25 87.538 282,752 -564 0.10% 24,751,533
2008-08-26 2008-08-21 82.856 283,316 -2,256 0.10% 23,474,438
2008-08-25 2008-08-20 82.998 285,572 -1,691 0.10% 23,701,877
2008-08-21 2008-08-19 78.742 287,263 +1,409 0.10% 22,619,548
2008-08-20 2008-08-18 82.998 285,854 -282 0.10% 23,725,282
2008-08-18 2008-08-14 88.247 286,136 +564 0.10% 25,250,741
2008-08-15 2008-08-13 85.694 285,572 -2,255 0.10% 24,471,681
2008-08-14 2008-08-12 83.849 287,827 +282 0.10% 24,134,053
2008-08-12 2008-08-08 89.666 287,545 -451 0.10% 25,783,041
2008-08-11 2008-08-07 90.659 287,996 -282 0.10% 26,109,500
2008-08-07 2008-08-04 97.611 288,278 -282 0.10% 28,139,164
2008-08-01 2008-07-30 99.314 288,560 -1,410 0.10% 28,657,969
2008-07-28 2008-07-24 101.584 289,970 +282 0.11% 29,456,242
2008-07-24 2008-07-22 105.982 289,688 +1,410 0.10% 30,701,695
2008-07-22 2008-07-18 102.577 288,278 +563 0.10% 29,570,662
2008-07-21 2008-07-17 109.103 287,715 -733 0.10% 31,390,634
2008-07-17 2008-07-15 106.833 288,448 -281 0.10% 30,815,822
2008-07-15 2008-07-11 109.387 288,729 -564 0.10% 31,583,193
2008-07-14 2008-07-10 105.840 289,293 +282 0.10% 30,618,788
2008-07-11 2008-07-09 104.989 289,011 -170 0.10% 30,342,918
2008-07-10 2008-07-08 97.469 289,181 -563 0.10% 28,186,278
2008-07-08 2008-07-04 95.341 289,744 -6,767 0.10% 27,624,535
2008-07-04 2008-07-02 103.854 296,511 +113 0.11% 30,793,789
2008-07-03 2008-06-30 102.861 296,398 -5,639 0.11% 30,487,690
2008-07-02 2008-06-27 98.037 302,037 -4,511 0.11% 29,610,752
2008-06-27 2008-06-25 100.023 306,548 -282 0.11% 30,661,885
2008-06-25 2008-06-23 95.057 306,830 -282 0.11% 29,166,470
2008-06-24 2008-06-20 97.895 307,112 -845 0.11% 30,064,717
2008-06-19 2008-06-17 111.799 307,957 +563 0.11% 34,429,249
2008-06-18 2008-06-16 111.657 307,394 +1,410 0.11% 34,322,694
2008-06-17 2008-06-13 109.954 305,984 -1,128 0.11% 33,644,313
2008-06-16 2008-06-12 109.387 307,112 -282 0.11% 33,594,054
2008-06-13 2008-06-11 108.536 307,394 +3,102 0.11% 33,363,228
2008-05-30 2008-05-28 113.927 304,292 -564 0.11% 34,667,085
2008-05-29 2008-05-27 112.083 304,856 +564 0.11% 34,169,064
2008-05-28 2008-05-26 111.657 304,292 +846 0.11% 33,976,334
2008-05-27 2008-05-23 121.271 303,446 +1,127 0.11% 36,799,134
2008-05-26 2008-05-22 125.863 302,319 +12,650 0.11% 38,050,863
2008-05-23 2008-05-21 123.711 289,669 +279 0.11% 35,835,112
2008-05-22 2008-05-20 118.831 289,390 +2,509 0.11% 34,388,508
2008-05-21 2008-05-19 119.262 286,881 -279 0.11% 34,213,877
2008-05-20 2008-05-16 112.947 287,160 -279 0.11% 32,433,824
2008-05-19 2008-05-15 113.377 287,439 -836 0.11% 32,589,092
2008-05-16 2008-05-14 110.364 288,275 -1,449 0.11% 31,815,064
2008-05-15 2008-05-13 108.928 289,724 -1,673 0.11% 31,559,181
2008-05-14 2008-05-09 107.063 291,397 -557 0.11% 31,197,758
2008-05-13 2008-05-08 105.197 291,954 -1,951 0.11% 30,712,692
2008-05-09 2008-05-07 105.484 293,905 -279 0.11% 31,002,291
2008-05-06 2008-05-02 104.910 294,184 +279 0.11% 30,862,841
2008-05-05 2008-04-30 103.188 293,905 +557 0.11% 30,327,411
2008-04-30 2008-04-28 99.169 293,348 -557 0.11% 29,091,134
2008-04-29 2008-04-25 97.447 293,905 +557 0.11% 28,640,212
2008-04-25 2008-04-23 97.304 293,348 -8,919 0.11% 28,543,834
2008-04-24 2008-04-22 94.003 302,267 -557 0.11% 28,413,944
2008-04-22 2008-04-18 82.809 302,824 +557 0.11% 25,076,423
2008-04-18 2008-04-16 82.091 302,267 -278 0.11% 24,813,398
2008-04-16 2008-04-14 82.235 302,545 -223 0.11% 24,879,639
2008-04-15 2008-04-11 86.683 302,768 +1,393 0.11% 26,244,989
2008-04-14 2008-04-10 83.239 301,375 +279 0.11% 25,086,189
2008-04-11 2008-04-09 82.235 301,096 +1,171 0.11% 24,760,482
2008-04-10 2008-04-08 84.244 299,925 -558 0.11% 25,266,800
2008-04-09 2008-04-07 86.827 300,483 -278 0.11% 26,090,041
2008-04-07 2008-04-02 82.522 300,761 -279 0.11% 24,819,261
2008-04-02 2008-03-31 79.077 301,040 -1,951 0.11% 23,805,389
2008-03-28 2008-03-26 73.911 302,991 -2,286 0.11% 22,394,246
2008-03-27 2008-03-25 70.251 305,277 -1,198 0.11% 21,445,998
2008-03-20 2008-03-18 69.605 306,475 -1,004 0.11% 21,332,231
2008-03-19 2008-03-17 70.610 307,479 -1,951 0.11% 21,711,011
2008-03-17 2008-03-13 80.369 309,430 -836 0.11% 24,868,519
2008-03-14 2008-03-12 84.961 310,266 +279 0.11% 26,360,605
2008-03-13 2008-03-11 82.952 309,987 -836 0.11% 25,714,069
2008-03-11 2008-03-07 81.230 310,823 -558 0.11% 25,248,121
2008-03-10 2008-03-06 85.966 311,381 -557 0.11% 26,768,153
2008-03-07 2008-03-05 84.100 311,938 +557 0.11% 26,234,052
2008-03-05 2008-03-03 92.281 311,381 +279 0.11% 28,734,428
2008-02-29 2008-02-27 97.017 311,102 +279 0.11% 30,182,067
2008-02-27 2008-02-25 94.146 310,823 -279 0.11% 29,262,840
2008-02-26 2008-02-22 95.151 311,102 +279 0.11% 29,601,643
2008-02-25 2008-02-21 98.308 310,823 +279 0.11% 30,556,471
2008-02-22 2008-02-20 99.169 310,544 +1,393 0.11% 30,796,451
2008-02-21 2008-02-19 99.887 309,151 +279 0.11% 30,880,148
2008-02-20 2008-02-18 100.461 308,872 -279 0.11% 31,029,592
2008-02-19 2008-02-15 102.901 309,151 -836 0.11% 31,811,877
2008-02-15 2008-02-13 96.012 309,987 -279 0.11% 29,762,477
2008-02-14 2008-02-12 93.285 310,266 +279 0.11% 28,943,232
2008-02-11 2008-02-04 102.327 309,987 +1,672 0.11% 31,719,950
2008-02-05 2008-02-01 95.581 308,315 +558 0.11% 29,469,201
2008-02-04 2008-01-31 93.716 307,757 -1,115 0.11% 28,841,683
2008-02-01 2008-01-30 99.169 308,872 +1,115 0.11% 30,630,640
2008-01-31 2008-01-29 101.896 307,757 -836 0.11% 31,359,257
2008-01-30 2008-01-28 100.174 308,593 +557 0.11% 30,912,987
2008-01-28 2008-01-24 86.109 308,036 +1,951 0.11% 26,524,805
2008-01-25 2008-01-23 88.980 306,085 -836 0.11% 27,235,366
2008-01-24 2008-01-22 84.244 306,921 -1,951 0.11% 25,856,169
2008-01-23 2008-01-21 93.429 308,872 -1,561 0.11% 28,857,520
2008-01-21 2008-01-17 102.614 310,433 -279 0.11% 31,854,691
2008-01-18 2008-01-16 104.623 310,712 -278 0.11% 32,507,609
2008-01-15 2008-01-11 117.826 310,990 +836 0.11% 36,642,834
2008-01-14 2008-01-10 114.095 310,154 +5,295 0.11% 35,387,020
2008-01-11 2008-01-09 109.790 304,859 -1,393 0.11% 33,470,325
2008-01-08 2008-01-04 109.359 306,252 -558 0.11% 33,491,406
2008-01-02 2007-12-27 112.229 306,810 -1,951 0.11% 34,433,070
2007-12-27 2007-12-20 105.054 308,761 -223 0.11% 32,436,426
2007-12-21 2007-12-19 104.192 308,984 -891 0.11% 32,193,789
2007-12-19 2007-12-17 103.044 309,875 -837 0.11% 31,930,849
2007-12-18 2007-12-14 106.202 310,712 -4,738 0.11% 32,998,122
2007-12-17 2007-12-13 105.628 315,450 -278 0.12% 33,320,217
2007-12-14 2007-12-12 108.498 315,728 -558 0.12% 34,255,820
2007-12-13 2007-12-11 113.234 316,286 +279 0.12% 35,814,299
2007-12-05 2007-12-03 112.947 316,007 -2,230 0.12% 35,692,002
2007-12-04 2007-11-30 114.956 318,237 -557 0.12% 36,583,282
2007-12-03 2007-11-29 113.090 318,794 -1,394 0.12% 36,052,537
2007-11-30 2007-11-28 104.336 320,188 -557 0.12% 33,407,113
2007-11-28 2007-11-26 101.753 320,745 +278 0.12% 32,636,653
2007-11-26 2007-11-22 87.545 320,467 -557 0.12% 28,055,152
2007-11-23 2007-11-21 89.554 321,024 +836 0.12% 28,748,922
2007-11-22 2007-11-20 96.156 320,188 -279 0.12% 30,787,848
2007-11-20 2007-11-16 95.581 320,467 -1,393 0.12% 30,630,707
2007-11-19 2007-11-15 100.174 321,860 -279 0.12% 32,241,995
2007-11-16 2007-11-14 98.021 322,139 +2,787 0.12% 31,576,463
2007-11-15 2007-11-13 94.720 319,352 +836 0.12% 30,249,142
2007-11-14 2007-11-12 92.998 318,516 -1,560 0.12% 29,621,411
2007-11-13 2007-11-09 101.609 320,076 -3,902 0.12% 32,522,644
2007-11-12 2007-11-08 101.609 323,978 -837 0.12% 32,919,123
2007-11-09 2007-11-07 108.498 324,815 +558 0.12% 35,241,741
2007-11-08 2007-11-06 107.637 324,257 -1,115 0.12% 34,901,983
2007-11-07 2007-11-05 109.215 325,372 -836 0.12% 35,535,654
2007-11-06 2007-11-02 113.664 326,208 +279 0.12% 37,078,253
2007-11-02 2007-10-31 118.831 325,929 +557 0.12% 38,730,475
2007-11-01 2007-10-30 121.414 325,372 -279 0.12% 39,504,814
2007-10-31 2007-10-29 124.715 325,651 -557 0.12% 40,613,617
2007-10-29 2007-10-25 112.660 326,208 +279 0.12% 36,750,541
2007-10-26 2007-10-24 111.368 325,929 +2,229 0.12% 36,298,126
2007-10-25 2007-10-23 115.243 323,700 -167 0.12% 37,304,199
2007-10-24 2007-10-22 111.368 323,867 +1,115 0.12% 36,068,485
2007-10-23 2007-10-18 118.831 322,752 +836 0.12% 38,352,948
2007-10-22 2007-10-17 115.387 321,916 +279 0.12% 37,144,806
2007-10-18 2007-10-16 114.813 321,637 +557 0.12% 36,927,973
2007-10-17 2007-10-15 119.692 321,080 -1,059 0.12% 38,430,743
2007-10-15 2007-10-11 127.155 322,139 -3,679 0.12% 40,961,562
2007-10-12 2007-10-10 110.651 325,818 +1,115 0.12% 36,051,964
2007-10-11 2007-10-09 111.081 324,703 +279 0.12% 36,068,389
2007-10-08 2007-10-04 106.058 324,424 +1,114 0.12% 34,407,799
2007-10-05 2007-10-03 111.512 323,310 +279 0.12% 36,052,853
2007-10-04 2007-10-02 119.405 323,031 -3,902 0.12% 38,571,542
2007-10-03 2007-09-28 114.813 326,933 -1,003 0.12% 37,536,020
2007-10-02 2007-09-27 116.535 327,936 +1,951 0.12% 38,215,945
2007-09-28 2007-09-25 117.396 325,985 +2,230 0.12% 38,269,289
2007-09-27 2007-09-24 120.697 323,755 -1,394 0.12% 39,076,167
2007-09-25 2007-09-21 106.489 325,149 +1,839 0.12% 34,624,683
2007-09-24 2007-09-20 104.623 323,310 -9,476 0.12% 33,825,649
2007-09-21 2007-09-19 98.882 332,786 +836 0.12% 32,906,656
2007-09-20 2007-09-18 96.012 331,950 +836 0.12% 31,871,189
2007-09-18 2007-09-14 98.739 331,114 -278 0.12% 32,693,804
2007-09-17 2007-09-13 97.160 331,392 -335 0.12% 32,198,094
2007-09-12 2007-09-10 96.586 331,727 -724 0.12% 32,040,211
2007-09-11 2007-09-07 95.581 332,451 -558 0.12% 31,776,155
2007-09-10 2007-09-06 96.873 333,009 +1,672 0.12% 32,259,618
2007-09-06 2007-09-04 98.021 331,337 -780 0.12% 32,478,063
2007-09-05 2007-09-03 99.743 332,117 +279 0.12% 33,126,488
2007-09-04 2007-08-31 98.452 331,838 -1,617 0.12% 32,670,043
2007-09-03 2007-08-30 95.294 333,455 +836 0.12% 31,776,407
2007-08-31 2007-08-29 92.998 332,619 -5,574 0.12% 30,932,964
2007-08-30 2007-08-28 97.591 338,193 -279 0.12% 33,004,488
2007-08-29 2007-08-27 100.892 338,472 +1,673 0.12% 34,148,965
2007-08-28 2007-08-24 91.994 336,799 +278 0.12% 30,983,345
2007-08-27 2007-08-23 89.554 336,521 -557 0.12% 30,136,738
2007-08-24 2007-08-22 84.961 337,078 +1,394 0.12% 28,638,587
2007-08-23 2007-08-21 79.795 335,684 +557 0.12% 26,785,818
2007-08-22 2007-08-20 76.063 335,127 +3,066 0.12% 25,490,876
2007-08-21 2007-08-17 75.633 332,061 -948 0.12% 25,114,698
2007-08-17 2007-08-15 85.392 333,009 +558 0.12% 28,436,256
2007-08-16 2007-08-14 89.984 332,451 -279 0.12% 29,915,390
2007-08-15 2007-08-13 88.119 332,730 -6,745 0.12% 29,319,719
2007-08-14 2007-08-10 88.836 339,475 +279 0.12% 30,157,680
2007-08-10 2007-08-08 92.281 339,196 +557 0.12% 31,301,213
2007-08-09 2007-08-07 83.670 338,639 +836 0.12% 28,333,812
2007-08-08 2007-08-06 86.827 337,803 -66,613 0.12% 29,330,425
2007-08-02 2007-07-31 102.327 404,416 +279 0.15% 41,382,558
2007-07-31 2007-07-27 96.730 404,137 -1,393 0.15% 39,092,009
2007-07-27 2007-07-25 100.892 405,530 -2,509 0.15% 40,914,551
2007-07-26 2007-07-24 101.753 408,039 +112 0.15% 41,519,048
2007-07-25 2007-07-23 100.605 407,927 -279 0.15% 41,039,300
2007-07-24 2007-07-20 98.739 408,206 -558 0.15% 40,305,777
2007-07-23 2007-07-19 93.859 408,764 +1,115 0.15% 38,366,295
2007-07-19 2007-07-17 99.743 407,649 -446 0.15% 40,660,308
2007-07-17 2007-07-13 100.317 408,095 +3,345 0.15% 40,939,066
2007-07-12 2007-07-10 101.179 404,750 +1,672 0.15% 40,952,032
2007-07-11 2007-07-09 100.605 403,078 +1,450 0.15% 40,551,469
2007-07-10 2007-07-06 96.586 401,628 +557 0.15% 38,791,674
2007-07-09 2007-07-05 96.443 401,071 -836 0.15% 38,680,316
2007-07-05 2007-07-03 88.980 401,907 +279 0.15% 35,761,583
2007-06-29 2007-06-27 75.920 401,628 -4,181 0.15% 30,491,524
2007-06-28 2007-06-26 76.350 405,809 +2,230 0.15% 30,983,665
2007-06-27 2007-06-25 78.073 403,579 +278 0.15% 31,508,443
2007-06-26 2007-06-22 82.091 403,301 0.15% 33,107,379

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top